NASDAQ:WTFC | Historical Stock Price | WINTRUST FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.87$16.90$32.20$61.36$116.94$222.851998-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$28.05$30.45194,800——
2011-12-29$28.66$31.11165,400——
2011-12-28$28.12$30.53138,600——
2011-12-27$28.72$31.18132,900——
2011-12-23$28.45$30.89119,900——
2011-12-22$28.84$31.31270,100——
2011-12-21$28.28$30.70234,500——
2011-12-20$27.95$30.34309,000——
2011-12-19$26.67$28.95213,600——
2011-12-16$27.38$29.72811,900——
2011-12-15$27.51$29.87518,400——
2011-12-14$26.57$28.84181,100——
2011-12-13$26.99$29.30190,800——
2011-12-12$27.63$30.00193,900——
2011-12-09$28.14$30.55258,200——
2011-12-08$27.34$29.68163,100——
2011-12-07$28.94$31.42270,800——
2011-12-06$28.53$30.97246,200——
2011-12-05$28.61$31.06422,100——
2011-12-02$28.41$30.84308,600——
2011-12-01$27.77$30.15359,900——
2011-11-30$27.79$30.17489,500——
2011-11-29$25.76$27.97239,400——
2011-11-28$26.33$28.58284,200——
2011-11-25$25.78$27.99116,800——
2011-11-23$25.74$27.94240,900——
2011-11-22$26.90$29.20172,400——
2011-11-21$27.23$29.56412,500——
2011-11-18$27.83$30.21379,200——
2011-11-17$26.71$29.00612,900——
2011-11-16$27.38$29.72425,600——
2011-11-15$27.92$30.31363,700——
2011-11-14$28.16$30.57276,000——
2011-11-11$29.20$31.70255,800——
2011-11-10$28.23$30.65229,200——
2011-11-09$27.89$30.28357,800——
2011-11-08$29.87$32.43311,400——
2011-11-07$29.48$32.00161,800——
2011-11-04$29.00$31.48211,200——
2011-11-03$29.53$32.06302,500——
2011-11-02$28.86$31.33742,200——
2011-11-01$27.36$29.70421,200——
2011-10-31$28.88$31.35315,200——
2011-10-28$29.74$32.29337,000——
2011-10-27$29.89$32.45621,100——
2011-10-26$28.63$31.081,432,400——
2011-10-25$29.00$31.48394,400——
2011-10-24$29.65$32.19396,300——
2011-10-21$29.16$31.66736,900——
2011-10-20$28.92$31.40185,100——
2011-10-19$28.86$31.33279,000——
2011-10-18$29.15$31.65563,800——
2011-10-17$27.10$29.42319,400——
2011-10-14$28.29$30.71174,900——
2011-10-13$28.30$30.72279,100——
2011-10-12$29.26$31.77405,300——
2011-10-11$28.20$30.61315,100——
2011-10-10$28.03$30.43386,300——
2011-10-07$26.60$28.88309,200——
2011-10-06$27.74$30.11257,100——
2011-10-05$26.73$29.02551,600——
2011-10-04$26.68$28.96411,800——
2011-10-03$24.92$27.05373,800——
2011-09-30$25.81$28.02523,100——
2011-09-29$27.32$29.66256,100——
2011-09-28$26.43$28.69471,000——
2011-09-27$27.76$30.14633,400——
2011-09-26$27.39$29.74302,200——
2011-09-23$26.62$28.90441,100——
2011-09-22$26.54$28.81590,900——
2011-09-21$26.44$28.70449,600——
2011-09-20$28.76$31.22465,700——
2011-09-19$29.00$31.48465,600——
2011-09-16$30.08$32.66398,300——
2011-09-15$29.87$32.43322,500——
2011-09-14$29.54$32.07258,500——
2011-09-13$29.15$31.65466,300——
2011-09-12$28.78$31.24280,900——
2011-09-09$28.33$30.76399,200——
2011-09-08$29.73$32.28312,900——
2011-09-07$30.54$33.15563,400——
2011-09-06$28.81$31.28212,900——
2011-09-02$28.98$31.46219,400——
2011-09-01$30.30$32.89396,500——
2011-08-31$31.58$34.28312,200——
2011-08-30$31.31$33.99276,300——
2011-08-29$31.44$34.13394,900——
2011-08-26$29.82$32.37345,800——
2011-08-25$29.29$31.80434,200——
2011-08-24$29.84$32.39225,000——
2011-08-23$28.58$31.03405,100——
2011-08-22$27.60$29.96349,700——
2011-08-19$27.61$29.97706,200——
2011-08-18$27.59$29.95686,800——
2011-08-17$29.12$31.61333,400——
2011-08-16$28.37$30.80217,200——
2011-08-15$28.72$31.18230,600——
2011-08-12$27.80$30.18311,300——
2011-08-11$28.34$30.77517,500——
2011-08-10$27.48$29.83564,800——
2011-08-09$29.25$31.75817,800——
2011-08-08$28.77$31.14620,100——
2011-08-05$31.82$34.44402,000——
2011-08-04$32.23$34.88464,000——
2011-08-03$33.24$35.97479,900——
2011-08-02$33.17$35.90358,200——
2011-08-01$33.96$36.75265,700——
2011-07-29$34.18$36.99319,800——
2011-07-28$34.06$36.86240,800——
2011-07-27$34.06$36.86465,500——
2011-07-26$34.67$37.52416,800——
2011-07-25$34.72$37.57229,800——
2011-07-22$34.69$37.54213,100——
2011-07-21$34.78$37.64311,500——
2011-07-20$33.98$36.77252,600——
2011-07-19$34.26$37.08161,200——
2011-07-18$33.86$36.64238,600——
2011-07-15$34.42$37.25355,000——
2011-07-14$34.17$36.98342,800——
2011-07-13$34.51$37.35320,000——
2011-07-12$34.07$36.87489,400——
2011-07-11$32.83$35.53401,400——
2011-07-08$32.92$35.63318,900——
2011-07-07$32.98$35.69243,600——
2011-07-06$32.74$35.43108,900——
2011-07-05$32.49$35.16165,900——
2011-07-01$32.68$35.37185,300——
2011-06-30$32.18$34.83599,600——
2011-06-29$31.57$34.17208,000——
2011-06-28$31.54$34.13256,400——
2011-06-27$31.45$34.04207,600——
2011-06-24$31.29$33.86390,900——
2011-06-23$31.11$33.67241,700——
2011-06-22$31.80$34.41177,600——
2011-06-21$32.09$34.73176,200——
2011-06-20$31.99$34.62213,400——
2011-06-17$31.88$34.50421,200——
2011-06-16$31.39$33.97152,600——
2011-06-15$30.89$33.43224,900——
2011-06-14$31.03$33.58162,000——
2011-06-13$30.92$33.46145,100——
2011-06-10$30.67$33.19235,300——
2011-06-09$30.80$33.33272,500——
2011-06-08$30.85$33.39235,500——
2011-06-07$30.75$33.28316,900——
2011-06-06$30.51$33.02161,700——
2011-06-03$30.94$33.48316,400——
2011-06-02$31.34$33.92148,400——
2011-06-01$31.35$33.93328,700——
2011-05-31$32.47$35.14462,900——
2011-05-27$32.53$35.20306,500——
2011-05-26$32.49$35.16220,200——
2011-05-25$32.63$35.31100,800——
2011-05-24$32.42$35.09528,900——
2011-05-23$32.64$35.32144,500——
2011-05-20$32.95$35.66186,000——
2011-05-19$33.63$36.40128,000——
2011-05-18$33.50$36.25159,100——
2011-05-17$33.59$36.3589,200——
2011-05-16$33.26$35.99120,900——
2011-05-13$33.29$36.03103,000——
2011-05-12$34.12$36.93129,700——
2011-05-11$33.67$36.44233,700——
2011-05-10$33.78$36.56245,900——
2011-05-09$33.63$36.4086,000——
2011-05-06$33.61$36.37168,000——
2011-05-05$33.60$36.36200,200——
2011-05-04$33.45$36.20172,500——
2011-05-03$33.82$36.60179,000——
2011-05-02$33.65$36.42275,000——
2011-04-29$33.69$36.46269,000——
2011-04-28$34.24$37.06187,000——
2011-04-27$34.10$36.90422,900——
2011-04-26$33.96$36.75306,400——
2011-04-25$34.24$37.06196,600——
2011-04-21$34.56$37.40383,000——
2011-04-20$34.69$37.541,025,100——
2011-04-19$36.08$39.05421,500——
2011-04-18$36.11$39.08403,000——
2011-04-15$36.61$39.62178,900——
2011-04-14$36.44$39.44113,500——
2011-04-13$36.42$39.41231,000——
2011-04-12$36.86$39.89328,000——
2011-04-11$37.23$40.29234,000——
2011-04-08$37.00$40.04255,300——
2011-04-07$37.00$40.04277,700——
2011-04-06$37.13$40.18142,800——
2011-04-05$36.58$39.59168,800——
2011-04-04$37.31$40.38217,900——
2011-04-01$36.93$39.97370,600——
2011-03-31$36.75$39.77173,100——
2011-03-30$36.87$39.90340,300——
2011-03-29$35.91$38.86112,400——
2011-03-28$35.76$38.70259,200——
2011-03-25$35.00$37.88305,500——
2011-03-24$35.02$37.90341,800——
2011-03-23$35.20$38.09763,200——
2011-03-22$35.32$38.22395,200——
2011-03-21$35.16$38.05168,000——
2011-03-18$34.82$37.68412,900——
2011-03-17$34.21$37.02267,700——
2011-03-16$34.00$36.80513,400——
2011-03-15$34.02$36.82361,800——
2011-03-14$34.11$36.91246,500——
2011-03-11$34.26$37.08272,800——
2011-03-10$34.29$37.11449,400——
2011-03-09$35.01$37.89620,700——
2011-03-08$34.62$37.47391,300——
2011-03-07$33.65$36.42293,100——
2011-03-04$33.67$36.44332,000——
2011-03-03$33.75$36.52155,800——
2011-03-02$33.05$35.77166,100——
2011-03-01$33.09$35.81260,400——
2011-02-28$33.58$36.34268,700——
2011-02-25$33.75$36.52184,200——
2011-02-24$33.08$35.80441,400——
2011-02-23$32.97$35.68353,400——
2011-02-22$33.14$35.86413,700——
2011-02-18$33.86$36.64516,700——
2011-02-17$33.59$36.35187,300——
2011-02-16$33.87$36.65206,000——
2011-02-15$33.13$35.85397,900——
2011-02-14$33.32$36.06221,100——
2011-02-11$33.31$36.05312,200——
2011-02-10$32.94$35.65527,800——
2011-02-09$33.10$35.82320,600——
2011-02-08$33.24$35.97341,800——
2011-02-07$33.58$36.24539,600——
2011-02-04$33.30$35.94175,600——
2011-02-03$33.26$35.90151,100——
2011-02-02$33.10$35.73157,800——
2011-02-01$33.60$36.27226,500——
2011-01-31$32.91$35.52550,200——
2011-01-28$32.83$35.43227,400——
2011-01-27$33.84$36.52339,900——
2011-01-26$33.40$36.05447,400——
2011-01-25$33.29$35.93454,700——
2011-01-24$33.15$35.78574,100——
2011-01-21$33.22$35.85661,900——
2011-01-20$32.58$35.16517,100——
2011-01-19$32.52$35.10259,200——
2011-01-18$33.15$35.78203,400——
2011-01-14$32.81$35.41491,200——
2011-01-13$31.73$34.25219,500——
2011-01-12$31.91$34.44219,900——
2011-01-11$31.74$34.26274,600——
2011-01-10$31.74$34.26303,800——
2011-01-07$31.67$34.18426,200——
2011-01-06$32.91$35.52320,200——
2011-01-05$33.32$35.96528,400——
2011-01-04$32.52$35.10859,200——
2011-01-03$34.19$36.90547,600——